Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $46.35 as of 7/27/2026 7:10:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.20 | 23.80 | 22.50 | % | 0.90 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 27.50 | 18.80 | 21.30 | 20.05 | % | 0.73 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 30.00 | 16.20 | 18.90 | 17.55 | % | 0.59 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 32.50 | 13.70 | 16.50 | 15.10 | % | 0.46 | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 35.00 | 11.60 | 13.70 | 12.65 | 12.49 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.87 | 0.97 | 0.01 | 0.00 | 7/13/2026 | 7/27/2026 4:00:00 PM EST |
| 37.50 | 9.50 | 10.90 | 10.20 | % | 0.27 | 0 | 0 | 0.66 | 0.91 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 40.00 | 7.50 | 8.30 | 7.90 | 7.81 | % | 0.20 | 50 | 0 | 0.51 | 0.85 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST | |
| 42.50 | 5.10 | 6.30 | 5.70 | % | 0.13 | 0 | 0 | 0.34 | 0.78 | 0.04 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 45.00 | 3.40 | 4.20 | 3.80 | 3.63 | -0.53 | -12.74% | 0.08 | 50 | 50 | 0.34 | 0.68 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 47.50 | 2.10 | 2.55 | 2.33 | 2.22 | +0.42 | +23.34% | 0.05 | 5 | 110 | 0.33 | 0.52 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 50.00 | 0.95 | 1.45 | 1.20 | 1.15 | +0.26 | +29.22% | 0.02 | 4 | 27 | 0.30 | 0.33 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 52.50 | 0.45 | 0.80 | 0.63 | 0.55 | -0.17 | -23.62% | 0.01 | 5 | 22 | 0.30 | 0.21 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 55.00 | 0.05 | 0.50 | 0.28 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.28 | 0.16 | 0.04 | -0.02 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 60.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.05 | % | 0.01 | 188 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 32.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 37.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 40.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.13 | -24.53% | 0.01 | 52 | 41 | 0.42 | -0.15 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 42.50 | 0.60 | 1.05 | 0.83 | 0.85 | -0.37 | -30.33% | 0.02 | 3 | 75 | 0.38 | -0.22 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 1.20 | 1.50 | 1.35 | 1.45 | -0.50 | -25.65% | 0.03 | 62 | 93 | 0.34 | -0.32 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 47.50 | 1.95 | 2.60 | 2.28 | 3.17 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.32 | -0.48 | 0.08 | -0.02 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 50.00 | 3.30 | 4.70 | 4.00 | % | 0.08 | 0 | 0 | 0.34 | -0.67 | 0.07 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 52.50 | 5.10 | 6.70 | 5.90 | % | 0.11 | 0 | 0 | 0.33 | -0.79 | 0.05 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 55.00 | 7.30 | 8.90 | 8.10 | % | 0.15 | 0 | 0 | 0.53 | -0.84 | 0.04 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 57.50 | 9.10 | 11.70 | 10.40 | % | 0.18 | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 60.00 | 11.50 | 14.30 | 12.90 | % | 0.21 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 65.00 | 16.50 | 19.20 | 17.85 | % | 0.27 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST |